| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 277.50 | 285.00 | 272.50 | 275.00 | 10,653,400 | 0 |
| 05-Jun-2023 | 257.50 | 282.50 | 252.50 | 277.50 | 13,251,400 | 0 |
| 31-May-2023 | 262.50 | 267.50 | 255.00 | 257.50 | 5,342,000 | 0 |
| 30-May-2023 | 267.50 | 270.00 | 250.00 | 262.50 | 15,740,200 | 0 |
| 29-May-2023 | 287.50 | 290.00 | 267.50 | 267.50 | 18,263,400 | 0 |
| 26-May-2023 | 285.00 | 292.50 | 282.50 | 287.50 | 4,246,800 | 0 |
| 25-May-2023 | 290.00 | 290.00 | 280.00 | 285.00 | 8,682,000 | 0 |
| 24-May-2023 | 305.00 | 305.00 | 292.50 | 292.50 | 7,224,400 | 0 |
| 23-May-2023 | 295.00 | 305.00 | 295.00 | 302.50 | 6,605,400 | 0 |
| 22-May-2023 | 295.00 | 300.00 | 287.50 | 295.00 | 7,413,400 | 0 |
| 19-May-2023 | 295.00 | 302.50 | 290.00 | 295.00 | 6,322,600 | 0 |
| 17-May-2023 | 287.50 | 310.00 | 282.50 | 295.00 | 14,136,600 | 0 |
| 16-May-2023 | 310.00 | 315.00 | 290.00 | 290.00 | 23,186,600 | 0 |
| 15-May-2023 | 300.00 | 312.50 | 297.50 | 310.00 | 32,785,400 | 0 |
| 12-May-2023 | 275.00 | 300.00 | 272.50 | 295.00 | 48,105,400 | 0 |
| 11-May-2023 | 275.00 | 282.50 | 270.00 | 275.00 | 10,546,200 | 0 |
| 10-May-2023 | 275.00 | 277.50 | 270.00 | 272.50 | 5,669,600 | 0 |
| 09-May-2023 | 262.50 | 275.00 | 257.50 | 275.00 | 6,449,800 | 0 |
| 08-May-2023 | 262.50 | 272.50 | 250.00 | 265.00 | 10,010,000 | 0 |
| 05-May-2023 | 280.00 | 285.00 | 262.50 | 262.50 | 34,727,000 | 0 |
| 04-May-2023 | 272.50 | 292.50 | 267.50 | 280.00 | 39,882,200 | 0 |
| 03-May-2023 | 265.00 | 275.00 | 255.00 | 272.50 | 16,983,200 | 0 |
| 02-May-2023 | 252.50 | 270.00 | 250.00 | 265.00 | 20,273,200 | 0 |
| 28-Apr-2023 | 242.00 | 255.00 | 241.00 | 252.50 | 11,040,600 | 0 |
| 27-Apr-2023 | 242.00 | 244.00 | 239.00 | 242.00 | 24,560,400 | 0 |
| 26-Apr-2023 | 238.00 | 243.00 | 234.00 | 242.00 | 23,512,800 | 0 |
| 18-Apr-2023 | 237.00 | 242.00 | 234.00 | 238.00 | 4,248,600 | 0 |
| 17-Apr-2023 | 235.00 | 239.00 | 234.00 | 237.00 | 2,263,800 | 0 |
| 14-Apr-2023 | 237.00 | 238.00 | 233.00 | 235.00 | 18,838,600 | 0 |
| 13-Apr-2023 | 235.00 | 238.00 | 232.00 | 237.00 | 19,078,000 | 0 |
| 12-Apr-2023 | 238.00 | 238.00 | 234.00 | 235.00 | 2,862,800 | 0 |
| 11-Apr-2023 | 239.00 | 239.00 | 236.00 | 238.00 | 17,451,000 | 0 |
| 10-Apr-2023 | 238.00 | 239.00 | 236.00 | 238.00 | 31,333,400 | 0 |
| 06-Apr-2023 | 237.00 | 238.00 | 235.00 | 237.00 | 29,714,200 | 0 |
| 05-Apr-2023 | 237.00 | 239.00 | 236.00 | 237.00 | 8,101,200 | 0 |
| 04-Apr-2023 | 235.00 | 237.00 | 232.00 | 237.00 | 23,318,000 | 0 |
| 03-Apr-2023 | 239.00 | 239.00 | 233.00 | 235.00 | 1,573,400 | 0 |
| 31-Mar-2023 | 238.00 | 239.00 | 233.00 | 236.00 | 2,463,000 | 0 |
| 30-Mar-2023 | 239.00 | 240.00 | 237.00 | 238.00 | 2,847,400 | 0 |
| 29-Mar-2023 | 237.00 | 240.00 | 237.00 | 238.00 | 2,012,600 | 0 |
| 28-Mar-2023 | 236.00 | 239.00 | 232.00 | 237.00 | 2,822,600 | 0 |
| 27-Mar-2023 | 236.00 | 239.00 | 236.00 | 236.00 | 3,481,400 | 0 |
| 24-Mar-2023 | 235.00 | 237.00 | 233.00 | 237.00 | 2,698,400 | 0 |
| 21-Mar-2023 | 229.00 | 237.00 | 228.00 | 235.00 | 4,457,800 | 0 |
| 20-Mar-2023 | 230.00 | 231.00 | 226.00 | 228.00 | 1,900,800 | 0 |
| 17-Mar-2023 | 229.00 | 230.00 | 228.00 | 230.00 | 1,808,600 | 0 |
| 16-Mar-2023 | 229.00 | 230.00 | 226.00 | 228.00 | 4,365,400 | 0 |
| 15-Mar-2023 | 230.00 | 231.00 | 228.00 | 229.00 | 1,870,400 | 0 |
| 14-Mar-2023 | 230.00 | 231.00 | 227.00 | 230.00 | 2,294,000 | 0 |
| 13-Mar-2023 | 229.00 | 231.00 | 227.00 | 231.00 | 1,575,400 | 0 |
| 10-Mar-2023 | 230.00 | 231.00 | 227.00 | 230.00 | 1,501,400 | 0 |
| 09-Mar-2023 | 230.00 | 232.00 | 228.00 | 231.00 | 1,843,800 | 0 |
| 08-Mar-2023 | 232.00 | 232.00 | 227.00 | 230.00 | 4,233,800 | 0 |
| 07-Mar-2023 | 233.00 | 234.00 | 231.00 | 233.00 | 1,602,400 | 0 |
| 06-Mar-2023 | 232.00 | 234.00 | 228.00 | 233.00 | 6,260,200 | 0 |
| 03-Mar-2023 | 234.00 | 234.00 | 230.00 | 231.00 | 3,689,000 | 0 |
| 02-Mar-2023 | 236.00 | 237.00 | 232.00 | 234.00 | 6,750,200 | 0 |
| 01-Mar-2023 | 237.00 | 240.00 | 235.00 | 235.00 | 4,513,400 | 0 |
| 28-Feb-2023 | 239.00 | 240.00 | 234.00 | 236.00 | 8,315,600 | 0 |
| 27-Feb-2023 | 230.00 | 243.00 | 229.00 | 239.00 | 18,785,000 | 0 |
| 24-Feb-2023 | 229.00 | 230.00 | 227.00 | 230.00 | 2,126,600 | 0 |
| 23-Feb-2023 | 227.00 | 229.00 | 226.00 | 229.00 | 1,956,000 | 0 |
| 22-Feb-2023 | 229.00 | 229.00 | 226.00 | 228.00 | 42,702,000 | 0 |
| 21-Feb-2023 | 233.00 | 233.00 | 227.00 | 229.00 | 45,939,200 | 0 |
| 20-Feb-2023 | 231.00 | 233.00 | 228.00 | 233.00 | 25,216,000 | 0 |
| 17-Feb-2023 | 230.00 | 232.00 | 229.00 | 231.00 | 22,144,400 | 0 |
| 16-Feb-2023 | 231.00 | 232.00 | 229.00 | 230.00 | 23,225,200 | 0 |
| 15-Feb-2023 | 231.00 | 235.00 | 228.00 | 231.00 | 23,977,000 | 0 |
| 14-Feb-2023 | 220.00 | 233.00 | 220.00 | 231.00 | 2,085,000 | 0 |
| 13-Feb-2023 | 233.00 | 233.00 | 230.00 | 230.00 | 2,833,800 | 0 |
| 10-Feb-2023 | 234.00 | 234.00 | 230.00 | 233.00 | 3,322,600 | 0 |
| 09-Feb-2023 | 236.00 | 236.00 | 233.00 | 234.00 | 1,507,000 | 0 |
| 08-Feb-2023 | 234.00 | 235.00 | 232.00 | 235.00 | 1,642,200 | 0 |
| 07-Feb-2023 | 233.00 | 234.00 | 231.00 | 234.00 | 1,922,200 | 0 |
| 06-Feb-2023 | 234.00 | 235.00 | 231.00 | 233.00 | 2,540,800 | 0 |
| 03-Feb-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 3,952,200 | 0 |
| 02-Feb-2023 | 232.00 | 236.00 | 231.00 | 234.00 | 3,382,600 | 0 |
| 01-Feb-2023 | 233.00 | 234.00 | 231.00 | 231.00 | 4,301,400 | 0 |
| 31-Jan-2023 | 233.00 | 237.00 | 232.00 | 233.00 | 2,023,000 | 0 |
| 30-Jan-2023 | 234.00 | 235.00 | 232.00 | 233.00 | 2,821,000 | 0 |
| 27-Jan-2023 | 238.00 | 238.00 | 232.00 | 233.00 | 5,421,800 | 0 |
| 26-Jan-2023 | 237.00 | 241.00 | 236.00 | 237.00 | 5,708,200 | 0 |
| 25-Jan-2023 | 243.00 | 243.00 | 235.00 | 237.00 | 10,074,000 | 0 |
| 24-Jan-2023 | 243.00 | 252.50 | 234.00 | 243.00 | 41,388,800 | 0 |
| 20-Jan-2023 | 234.00 | 246.00 | 232.00 | 243.00 | 9,905,600 | 0 |
| 19-Jan-2023 | 233.00 | 233.00 | 230.00 | 233.00 | 3,942,600 | 0 |
| 18-Jan-2023 | 234.00 | 234.00 | 227.00 | 232.00 | 6,002,600 | 0 |
| 17-Jan-2023 | 232.00 | 235.00 | 229.00 | 234.00 | 5,692,600 | 0 |
| 16-Jan-2023 | 230.00 | 231.00 | 227.00 | 231.00 | 4,313,600 | 0 |
| 13-Jan-2023 | 235.00 | 236.00 | 229.00 | 229.00 | 5,935,600 | 0 |
| 12-Jan-2023 | 228.00 | 238.00 | 224.00 | 234.00 | 12,319,400 | 0 |
| 11-Jan-2023 | 231.00 | 231.00 | 226.00 | 227.00 | 4,209,200 | 0 |
| 10-Jan-2023 | 245.00 | 245.00 | 229.00 | 230.00 | 28,155,600 | 0 |
| 09-Jan-2023 | 242.00 | 245.00 | 240.00 | 245.00 | 15,559,800 | 0 |
| 06-Jan-2023 | 245.00 | 245.00 | 240.00 | 242.00 | 9,268,800 | 0 |
| 05-Jan-2023 | 247.00 | 248.00 | 242.00 | 243.00 | 15,040,200 | 0 |
| 04-Jan-2023 | 260.00 | 260.00 | 246.00 | 247.00 | 28,047,600 | 0 |
| 03-Jan-2023 | 265.00 | 267.50 | 252.50 | 260.00 | 35,767,000 | 0 |
| 02-Jan-2023 | 277.50 | 280.00 | 260.00 | 265.00 | 46,616,800 | 0 |
| 30-Dec-2022 | 249.00 | 305.00 | 248.00 | 277.50 | 326,896,800 | 0 |